Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DHANBANK, Dhanlaxmi Bank Limited, INE680A01011, Listing: 01-Apr-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 46.2 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: Low52 Price: 22.0 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 394,698,851 Low52 Date: 28-Jan-2025 SHP: 0.0 / 15.26 / 0.05 / 84.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.25 / 22.0 Month: 31.69 / 25.91 Week: 31.6 / 29.64 Day: 30.42 / 29.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 30.14 30.42 29.30 29.42 29.75 -2.29 1,161.20 1,052,533 4.91 379,630 2.04 1.13 11
2 10-Jul 29.79 30.69 29.76 30.11 30.29 1.48 1,188.44 1,312,434 6.13 397,445 2.14 1.20 12
3 09-Jul 29.85 30.09 29.45 29.67 29.86 -1.07 1,171.07 721,973 3.37 253,023 1.36 0.76 8
4 08-Jul 30.98 30.98 29.88 29.99 30.17 -1.32 1,183.70 820,157 3.83 396,927 2.13 1.20 12
5 07-Jul 31.00 31.64 30.10 30.39 31.00 1.54 1,199.49 3,442,541 16.07 875,886 4.71 2.00 26
6 04-Jul 30.25 30.45 29.64 29.93 29.97 -1.19 1,181.33 951,634 4.44 361,171 1.94 1.08 11
7 03-Jul 30.50 30.74 30.20 30.29 30.41 -0.79 1,195.54 522,081 2.44 252,192 1.36 0.77 8
8 02-Jul 31.31 31.60 30.40 30.53 30.82 -2.02 1,205.02 1,039,794 4.85 506,365 2.72 1.56 15
9 01-Jul 30.69 31.50 30.21 31.16 30.87 1.96 1,229.88 1,361,370 6.35 639,786 3.44 1.98 19
10 30-Jun 29.94 31.18 29.85 30.56 30.59 2.69 1,206.20 1,987,624 9.28 793,571 4.27 2.43 24
11 27-Jun 29.64 30.43 29.60 29.76 29.94 1.09 1,174.62 723,309 3.38 313,895 1.69 0.94 9
12 26-Jun 29.98 30.04 29.30 29.44 29.54 -1.27 1,161.99 583,742 2.72 300,853 1.62 0.89 9
13 25-Jun 29.14 30.20 28.84 29.82 29.47 3.18 1,176.99 667,077 3.11 380,631 2.05 1.12 11
14 24-Jun 29.25 29.30 28.71 28.90 29.04 1.26 1,140.68 445,380 2.08 204,871 1.10 0.59 6
15 23-Jun 28.83 29.00 28.30 28.54 28.51 -0.59 1,126.47 533,097 2.49 241,321 1.30 0.69 7
16 20-Jun 28.00 29.00 28.00 28.71 28.60 2.68 1,133.18 835,565 3.90 316,905 1.70 0.91 9
17 19-Jun 28.99 29.10 27.20 27.96 28.35 -3.62 1,103.58 1,286,607 6.01 662,579 3.56 1.88 20
18 18-Jun 29.35 29.50 28.85 29.01 29.12 -0.72 1,145.02 666,633 3.11 298,222 1.60 0.87 9
19 17-Jun 29.50 29.97 29.13 29.22 29.58 -1.35 1,153.31 579,726 2.71 269,699 1.45 0.80 8
20 16-Jun 29.89 30.22 29.25 29.62 29.61 -1.43 1,169.10 893,174 4.17 427,505 2.30 1.27 13
21 13-Jun 29.50 30.23 29.45 30.05 29.86 -0.92 1,186.07 859,519 4.01 454,417 2.44 1.36 14
22 12-Jun 31.10 31.15 30.20 30.33 30.59 -1.97 1,197.12 626,907 2.93 340,927 1.83 1.04 10
23 11-Jun 31.50 31.90 30.80 30.94 31.29 -1.96 1,221.20 1,181,241 5.51 648,888 3.49 2.03 19
24 10-Jun 32.40 32.50 31.40 31.56 31.78 -2.08 1,245.67 969,920 4.53 630,560 3.39 2.00 19
25 09-Jun 32.10 33.33 31.80 32.23 32.45 1.64 1,272.11 2,520,707 11.77 1,335,101 7.18 4.33 40
26 06-Jun 32.75 33.00 31.50 31.71 32.16 -2.13 1,251.59 3,866,046 18.05 1,601,452 8.61 5.15 48
27 05-Jun 32.29 32.89 32.10 32.40 32.39 1.19 1,278.82 1,795,457 8.38 1,008,742 5.42 3.27 30
28 04-Jun 31.07 32.88 30.62 32.02 32.04 2.23 1,263.83 2,235,892 10.44 865,897 4.65 2.77 26
29 03-Jun 32.99 33.50 31.21 31.32 32.29 -2.00 1,236.20 2,106,419 9.83 1,251,614 6.73 4.04 37
30 02-Jun 31.79 32.50 31.31 31.96 32.04 0.88 1,261.46 2,431,987 11.35 1,404,688 7.55 4.50 42
31 30-May 31.00 31.69 30.50 31.68 31.37 4.94 1,250.41 3,157,659 14.74 1,987,807 10.68 6.24 59
32 29-May 30.59 30.84 30.07 30.19 30.20 -0.85 1,191.60 839,279 3.92 664,568 3.57 2.01 20
33 28-May 30.49 30.99 30.30 30.45 30.56 0.50 1,201.86 727,723 3.40 467,887 2.51 1.43 14
34 27-May 29.70 31.00 29.55 30.30 30.28 1.71 1,195.94 735,754 3.43 405,697 2.18 1.23 12
35 26-May 29.70 29.97 29.70 29.79 29.83 0.10 1,175.81 404,002 1.89 255,616 1.37 0.76 8
36 23-May 29.95 30.00 29.65 29.76 29.82 -0.47 1,174.62 403,418 1.88 212,519 1.14 0.63 6
37 22-May 30.41 30.49 29.65 29.90 30.00 -1.84 1,180.15 524,228 2.45 296,949 1.60 0.00 9
38 21-May 30.41 30.84 30.03 30.46 30.48 0.13 1,202.25 507,116 2.37 258,036 1.39 0.79 8
39 20-May 31.10 31.16 30.34 30.42 30.69 -1.71 1,200.67 812,296 3.79 416,040 2.24 1.28 12
40 19-May 30.09 31.49 30.09 30.95 30.94 2.86 1,221.59 2,044,117 9.54 1,162,649 6.25 3.60 32
41 16-May 30.10 30.50 29.75 30.09 30.07 0.43 1,187.65 1,237,858 5.78 677,337 3.64 2.04 18
42 15-May 30.10 30.54 29.70 29.96 29.97 -0.47 1,182.52 1,189,207 5.55 821,170 4.41 2.46 22
43 14-May 30.26 30.74 29.75 30.10 30.10 0.03 1,188.04 955,710 4.46 561,096 3.02 1.69 15
44 13-May 30.25 30.27 29.56 30.09 30.06 4.37 1,187.65 2,111,339 9.86 1,488,926 8.00 4.48 41
45 12-May 28.84 28.84 28.55 28.83 28.83 4.95 1,137.92 870,512 4.06 652,684 3.51 1.88 18
46 09-May 26.91 28.56 25.91 27.47 27.48 0.99 1,084.24 2,675,499 12.49 733,161 3.94 2.01 20
47 08-May 27.10 27.81 26.90 27.20 27.34 0.70 1,073.58 616,911 2.88 384,442 2.07 1.05 10
48 07-May 27.09 27.41 26.50 27.01 27.00 -0.48 1,066.08 564,237 2.63 241,378 1.30 0.00 7
49 06-May 28.57 28.69 27.14 27.14 27.58 -5.01 1,071.21 702,465 3.28 447,282 2.40 1.23 12
50 05-May 28.71 29.00 28.24 28.57 28.62 0.11 1,127.65 511,848 2.39 242,730 1.30 0.69 7
51 02-May 28.20 28.74 28.11 28.54 28.39 1.35 1,126.47 482,767 2.25 244,826 1.32 0.70 7
52 30-Apr 29.05 29.09 28.10 28.16 28.49 -3.13 1,111.47 464,422 2.17 260,977 1.40 0.74 7
53 29-Apr 28.90 29.85 28.90 29.07 29.23 1.47 1,147.39 697,221 3.25 307,980 1.66 0.90 8
54 28-Apr 28.97 29.92 28.01 28.65 28.97 -1.04 1,130.81 1,449,749 6.77 787,542 4.23 2.28 21
55 25-Apr 30.05 30.05 28.50 28.95 28.95 -2.85 1,142.65 929,696 4.34 479,966 2.58 1.39 13
56 24-Apr 30.00 30.64 29.65 29.80 30.01 -0.30 1,176.20 756,889 3.53 404,292 2.17 1.21 11
57 23-Apr 29.98 30.21 29.11 29.89 29.69 0.30 1,179.75 1,023,411 4.78 559,306 3.01 1.66 15
58 22-Apr 29.49 30.25 28.94 29.80 29.73 1.98 1,176.20 1,338,707 6.25 765,183 4.11 2.27 21
59 21-Apr 29.30 29.79 29.03 29.22 29.31 0.79 1,153.31 1,166,823 5.45 619,718 3.33 1.82 17
60 17-Apr 29.26 29.65 28.96 28.99 29.20 -0.41 1,144.23 807,682 3.77 415,073 2.23 1.21 11
61 16-Apr 29.40 29.84 28.87 29.11 29.18 0.34 1,148.97 579,768 2.71 243,242 1.31 0.71 7
62 15-Apr 29.20 29.35 28.52 29.01 28.93 2.80 1,145.02 538,525 2.51 342,977 1.84 0.99 9
63 11-Apr 29.25 29.25 28.05 28.22 28.54 0.21 1,113.84 390,674 1.82 186,059 1.00 0.53 5
64 09-Apr 28.80 29.40 27.65 28.16 28.62 -2.46 1,111.47 605,000 2.82 308,183 1.66 0.88 8
65 08-Apr 28.32 29.16 28.02 28.87 28.49 1.94 1,139.50 719,588 3.36 325,785 1.75 0.93 9
66 07-Apr 28.32 28.32 28.32 28.32 28.32 -5.03 1,117.79 214,224 1.00 206,300 1.11 0.58 6
67 04-Apr 30.40 30.40 29.20 29.82 29.71 -2.00 1,176.99 935,693 4.37 587,527 3.16 1.75 16

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com